Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 3,605.00 | 3,635.00 | 3,605.00 | 3,635.00 | 3,635.00 | 600 |
Jun 13, 2024 | 3,625.00 | 3,625.00 | 3,610.00 | 3,610.00 | 3,610.00 | 500 |
Jun 12, 2024 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 100 |
Jun 11, 2024 | 3,625.00 | 3,625.00 | 3,595.00 | 3,595.00 | 3,595.00 | 400 |
Jun 10, 2024 | 3,580.00 | 3,625.00 | 3,580.00 | 3,625.00 | 3,625.00 | 1,600 |
Jun 07, 2024 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 400 |
Jun 06, 2024 | 3,630.00 | 3,630.00 | 3,620.00 | 3,620.00 | 3,620.00 | 400 |
Jun 05, 2024 | 3,610.00 | 3,610.00 | 3,600.00 | 3,620.00 | 3,620.00 | 500 |
Jun 04, 2024 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 700 |
Jun 03, 2024 | 3,610.00 | 3,635.00 | 3,575.00 | 3,580.00 | 3,580.00 | 3,100 |
May 31, 2024 | 3,575.00 | 3,600.00 | 3,575.00 | 3,600.00 | 3,600.00 | 400 |
May 30, 2024 | 3,580.00 | 3,580.00 | 3,575.00 | 3,575.00 | 3,575.00 | 500 |
May 29, 2024 | 3,585.00 | 3,585.00 | 3,580.00 | 3,580.00 | 3,580.00 | 500 |
May 28, 2024 | 3,615.00 | 3,615.00 | 3,585.00 | 3,585.00 | 3,585.00 | 2,600 |
May 27, 2024 | 3,575.00 | 3,615.00 | 3,575.00 | 3,615.00 | 3,615.00 | 2,200 |
May 24, 2024 | 3,570.00 | 3,575.00 | 3,570.00 | 3,575.00 | 3,575.00 | 600 |
May 23, 2024 | 3,560.00 | 3,570.00 | 3,560.00 | 3,570.00 | 3,570.00 | 1,400 |
May 22, 2024 | 3,570.00 | 3,570.00 | 3,560.00 | 3,560.00 | 3,560.00 | 400 |
May 21, 2024 | 3,580.00 | 3,580.00 | 3,570.00 | 3,570.00 | 3,570.00 | 400 |
May 20, 2024 | 3,595.00 | 3,600.00 | 3,570.00 | 3,580.00 | 3,580.00 | 1,800 |
May 17, 2024 | 3,570.00 | 3,610.00 | 3,570.00 | 3,570.00 | 3,570.00 | 900 |
May 16, 2024 | 3,625.00 | 3,635.00 | 3,570.00 | 3,570.00 | 3,570.00 | 2,400 |
May 15, 2024 | 3,595.00 | 3,615.00 | 3,575.00 | 3,615.00 | 3,615.00 | 900 |
May 14, 2024 | 3,600.00 | 3,600.00 | 3,555.00 | 3,595.00 | 3,595.00 | 2,400 |
May 13, 2024 | 3,555.00 | 3,620.00 | 3,555.00 | 3,600.00 | 3,600.00 | 7,200 |
May 10, 2024 | 3,610.00 | 3,625.00 | 3,530.00 | 3,555.00 | 3,555.00 | 1,300 |
May 09, 2024 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 100 |
May 08, 2024 | 3,600.00 | 3,600.00 | 3,570.00 | 3,570.00 | 3,570.00 | 300 |
May 07, 2024 | 3,590.00 | 3,590.00 | 3,525.00 | 3,590.00 | 3,590.00 | 600 |
May 02, 2024 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 100 |
May 01, 2024 | 3,590.00 | 3,590.00 | 3,560.00 | 3,590.00 | 3,590.00 | 400 |
Apr 30, 2024 | 3,540.00 | 3,590.00 | 3,540.00 | 3,575.00 | 3,575.00 | 1,700 |
Apr 26, 2024 | 3,585.00 | 3,585.00 | 3,460.00 | 3,550.00 | 3,550.00 | 1,000 |
Apr 25, 2024 | 3,550.00 | 3,585.00 | 3,510.00 | 3,585.00 | 3,585.00 | 600 |
Apr 24, 2024 | 3,515.00 | 3,550.00 | 3,515.00 | 3,550.00 | 3,550.00 | 500 |
Apr 23, 2024 | 3,490.00 | 3,510.00 | 3,490.00 | 3,510.00 | 3,510.00 | 200 |
Apr 22, 2024 | 3,495.00 | 3,495.00 | 3,460.00 | 3,490.00 | 3,490.00 | 1,500 |
Apr 19, 2024 | 3,480.00 | 3,480.00 | 3,315.00 | 3,425.00 | 3,425.00 | 3,100 |
Apr 18, 2024 | 3,520.00 | 3,540.00 | 3,475.00 | 3,540.00 | 3,540.00 | 400 |
Apr 17, 2024 | 3,565.00 | 3,565.00 | 3,510.00 | 3,510.00 | 3,510.00 | 500 |
Apr 16, 2024 | 3,515.00 | 3,595.00 | 3,465.00 | 3,560.00 | 3,560.00 | 1,300 |
Apr 15, 2024 | 3,435.00 | 3,520.00 | 3,435.00 | 3,520.00 | 3,520.00 | 900 |
Apr 12, 2024 | 3,510.00 | 3,510.00 | 3,505.00 | 3,505.00 | 3,505.00 | 200 |
Apr 11, 2024 | 3,490.00 | 3,500.00 | 3,445.00 | 3,500.00 | 3,500.00 | 800 |
Apr 10, 2024 | 3,385.00 | 3,490.00 | 3,385.00 | 3,490.00 | 3,490.00 | 1,100 |
Apr 09, 2024 | 3,395.00 | 3,450.00 | 3,395.00 | 3,450.00 | 3,450.00 | 500 |
Apr 08, 2024 | 3,420.00 | 3,420.00 | 3,395.00 | 3,395.00 | 3,395.00 | 1,600 |
Apr 05, 2024 | 3,585.00 | 3,585.00 | 3,415.00 | 3,420.00 | 3,420.00 | 23,500 |
Apr 04, 2024 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | - |
Apr 03, 2024 | 3,495.00 | 3,600.00 | 3,495.00 | 3,585.00 | 3,585.00 | 500 |
Apr 02, 2024 | 3,500.00 | 3,560.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,100 |
Apr 01, 2024 | 3,545.00 | 3,545.00 | 3,500.00 | 3,500.00 | 3,500.00 | 700 |
Mar 29, 2024 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | - |
Mar 28, 2024 | 3,325.00 | 3,450.00 | 3,310.00 | 3,380.00 | 3,380.00 | 2,000 |
Mar 28, 2024 | 70 Dividend | |||||
Mar 27, 2024 | 3,445.00 | 3,465.00 | 3,445.00 | 3,465.00 | 3,395.00 | 500 |
Mar 26, 2024 | 3,440.00 | 3,450.00 | 3,380.00 | 3,440.00 | 3,370.50 | 600 |
Mar 25, 2024 | 3,360.00 | 3,440.00 | 3,350.00 | 3,440.00 | 3,370.50 | 1,300 |
Mar 22, 2024 | 3,285.00 | 3,400.00 | 3,285.00 | 3,370.00 | 3,301.92 | 3,200 |
Mar 21, 2024 | 3,315.00 | 3,385.00 | 3,280.00 | 3,385.00 | 3,316.62 | 1,400 |
Mar 19, 2024 | 3,265.00 | 3,330.00 | 3,265.00 | 3,315.00 | 3,248.03 | 1,300 |
Mar 18, 2024 | 3,300.00 | 3,300.00 | 3,250.00 | 3,265.00 | 3,199.04 | 2,000 |
Mar 15, 2024 | 3,235.00 | 3,300.00 | 3,235.00 | 3,300.00 | 3,233.33 | 700 |
Mar 14, 2024 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 3,130.45 | 100 |
Mar 13, 2024 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 3,120.66 | 200 |
Mar 12, 2024 | 3,180.00 | 3,210.00 | 3,180.00 | 3,185.00 | 3,120.66 | 800 |
Mar 11, 2024 | 3,125.00 | 3,160.00 | 3,125.00 | 3,155.00 | 3,091.26 | 500 |
Mar 08, 2024 | 3,225.00 | 3,240.00 | 3,110.00 | 3,160.00 | 3,096.16 | 1,900 |
Mar 07, 2024 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 3,159.85 | 400 |
Mar 06, 2024 | 3,265.00 | 3,285.00 | 3,250.00 | 3,285.00 | 3,218.64 | 600 |
Mar 05, 2024 | 3,330.00 | 3,330.00 | 3,260.00 | 3,300.00 | 3,233.33 | 2,000 |
Mar 04, 2024 | 3,250.00 | 3,300.00 | 3,250.00 | 3,300.00 | 3,233.33 | 600 |
Mar 01, 2024 | 3,280.00 | 3,280.00 | 3,250.00 | 3,250.00 | 3,184.34 | 700 |
Feb 29, 2024 | 3,225.00 | 3,255.00 | 3,195.00 | 3,255.00 | 3,189.24 | 1,200 |
Feb 28, 2024 | 3,210.00 | 3,220.00 | 3,210.00 | 3,220.00 | 3,154.95 | 600 |
Feb 27, 2024 | 3,215.00 | 3,215.00 | 3,185.00 | 3,200.00 | 3,135.35 | 500 |
Feb 26, 2024 | 3,185.00 | 3,210.00 | 3,185.00 | 3,210.00 | 3,145.15 | 700 |
Feb 22, 2024 | 3,170.00 | 3,210.00 | 3,170.00 | 3,185.00 | 3,120.66 | 1,000 |
Feb 21, 2024 | 3,160.00 | 3,165.00 | 3,160.00 | 3,165.00 | 3,101.06 | 300 |
Feb 20, 2024 | 3,170.00 | 3,170.00 | 3,145.00 | 3,170.00 | 3,105.96 | 1,800 |
Feb 19, 2024 | 3,105.00 | 3,170.00 | 3,105.00 | 3,170.00 | 3,105.96 | 1,300 |
Feb 16, 2024 | 3,100.00 | 3,160.00 | 3,055.00 | 3,105.00 | 3,042.27 | 1,200 |
Feb 15, 2024 | 3,110.00 | 3,110.00 | 3,075.00 | 3,110.00 | 3,047.17 | 600 |
Feb 14, 2024 | 3,105.00 | 3,115.00 | 3,105.00 | 3,115.00 | 3,052.07 | 200 |
Feb 13, 2024 | 3,085.00 | 3,155.00 | 3,085.00 | 3,105.00 | 3,042.27 | 1,800 |
Feb 09, 2024 | 3,210.00 | 3,210.00 | 3,065.00 | 3,155.00 | 3,091.26 | 2,200 |
Feb 08, 2024 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 3,145.15 | 200 |
Feb 07, 2024 | 3,200.00 | 3,215.00 | 3,200.00 | 3,200.00 | 3,135.35 | 1,400 |
Feb 06, 2024 | 3,195.00 | 3,205.00 | 3,180.00 | 3,200.00 | 3,135.35 | 1,000 |
Feb 05, 2024 | 3,195.00 | 3,195.00 | 3,165.00 | 3,195.00 | 3,130.45 | 600 |
Feb 02, 2024 | 3,200.00 | 3,260.00 | 3,185.00 | 3,225.00 | 3,159.85 | 3,000 |
Feb 01, 2024 | 3,210.00 | 3,210.00 | 3,190.00 | 3,195.00 | 3,130.45 | 700 |
Jan 31, 2024 | 3,200.00 | 3,230.00 | 3,190.00 | 3,230.00 | 3,164.75 | 600 |
Jan 30, 2024 | 3,165.00 | 3,215.00 | 3,165.00 | 3,210.00 | 3,145.15 | 1,200 |
Jan 29, 2024 | 3,200.00 | 3,210.00 | 3,190.00 | 3,200.00 | 3,135.35 | 2,000 |
Jan 26, 2024 | 3,250.00 | 3,275.00 | 3,205.00 | 3,215.00 | 3,150.05 | 600 |
Jan 25, 2024 | 3,210.00 | 3,290.00 | 3,195.00 | 3,225.00 | 3,159.85 | 4,000 |
Jan 24, 2024 | 3,285.00 | 3,300.00 | 3,155.00 | 3,210.00 | 3,145.15 | 2,300 |
Jan 23, 2024 | 3,085.00 | 3,270.00 | 3,085.00 | 3,250.00 | 3,184.34 | 4,200 |
Jan 22, 2024 | 3,070.00 | 3,085.00 | 3,065.00 | 3,085.00 | 3,022.68 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |